Singapore markets close in 7 hours 52 minutes

XACT Nordic High Dividend Low Volatility (UCITS ETF) (0GH1.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
127.460.00 (0.00%)
At close: 01:24PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 2024137.44137.44137.44130.95130.95191,775
22 Apr 2024------
19 Apr 2024------
18 Apr 2024135.28135.28135.14135.14135.14183,297
17 Apr 2024136.06136.06135.72135.72135.72282,278
16 Apr 2024134.84134.84134.84134.84134.8414,689
15 Apr 2024136.52136.52136.52136.52136.5282,135
12 Apr 2024136.26136.26136.26136.26136.2667,842
11 Apr 2024135.02135.02135.02135.02135.02480,000
10 Apr 2024135.60135.60135.60135.60135.6042,906
09 Apr 2024136.40136.40135.82135.82135.821,220,000
08 Apr 2024137.06137.06137.06137.06137.0612,055
05 Apr 2024------
04 Apr 2024136.54136.66136.54136.54136.54340,851
03 Apr 2024------
02 Apr 2024136.32136.32135.22135.22135.221,588,000
28 Mar 2024------
27 Mar 2024------
26 Mar 2024------
25 Mar 2024------
22 Mar 2024------
21 Mar 2024------
20 Mar 2024133.50133.50133.50133.50133.5075,108
19 Mar 2024------
18 Mar 2024------
15 Mar 2024------
14 Mar 2024------
13 Mar 2024132.46133.16132.46133.16133.1653,368
12 Mar 2024------
12 Mar 20241.72 Dividend
11 Mar 2024------
08 Mar 2024------
07 Mar 2024------
06 Mar 2024------
05 Mar 2024------
04 Mar 2024133.18133.18132.88132.92132.921,330,000
01 Mar 2024133.00133.32132.82132.82132.821,150,000
29 Feb 2024132.26132.28131.70132.20132.202,860,000
28 Feb 2024132.06132.14131.96132.00132.00750,000
27 Feb 2024131.57131.96131.54131.96131.963,269,759
26 Feb 2024131.92131.92131.92131.92131.9213,133
23 Feb 2024131.00131.64130.88131.64131.64881,103
22 Feb 2024131.88131.88131.88131.88131.887,613
21 Feb 2024131.58131.58131.58131.58131.5810,447
20 Feb 2024------
19 Feb 2024------
16 Feb 2024------
15 Feb 2024130.28130.28130.28130.28130.2880,000
14 Feb 2024130.44130.44130.38130.38130.38210,718
13 Feb 2024------
12 Feb 2024129.86129.86129.86129.86129.8633,126
09 Feb 2024129.42129.55129.42129.55129.5554,391
08 Feb 2024------
07 Feb 2024------
06 Feb 2024------
05 Feb 2024------
02 Feb 2024------
01 Feb 2024------
31 Jan 2024131.30131.30130.70130.76130.76644,998
30 Jan 2024------
29 Jan 2024131.56131.64131.54131.56131.56379,473
26 Jan 2024131.91131.91131.82131.82131.82140,446
25 Jan 2024130.95130.95130.95130.95130.95100,000
24 Jan 2024130.48130.58130.48130.58130.5815,433
23 Jan 2024129.76129.76129.76129.76129.7630,774
22 Jan 2024129.32129.32129.32129.32129.3236,000
19 Jan 2024129.52129.52129.52129.52129.52462,132
18 Jan 2024130.95130.95130.95130.95130.95600,000
17 Jan 2024------
16 Jan 2024------
15 Jan 2024131.20131.20131.16131.16131.16249,147
12 Jan 2024------
11 Jan 2024------
10 Jan 2024------
09 Jan 2024------
08 Jan 2024------
05 Jan 2024------
04 Jan 2024------
03 Jan 2024------
02 Jan 2024------
29 Dec 2023------
28 Dec 2023------
27 Dec 2023------
22 Dec 2023------
21 Dec 2023------
20 Dec 2023------
19 Dec 2023------
18 Dec 2023------
15 Dec 2023------
14 Dec 2023------
13 Dec 2023------
12 Dec 2023------
11 Dec 2023------
08 Dec 2023------
07 Dec 2023------
06 Dec 2023------
05 Dec 2023------
04 Dec 2023------
01 Dec 2023------
30 Nov 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...